Adventure Gold Historical Data

AGLD Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 2.18
-6.65%
$ 167.69 million $ 22.5 million
Dec 2, 2021 $ 2.34
-3.09%
$ 179.66 million $ 34.72 million
Dec 1, 2021 $ 2.41
+5.66%
$ 185.32 million $ 46.48 million
Nov 30, 2021 $ 2.28
-3.22%
$ 175.4 million $ 24.98 million
Nov 29, 2021 $ 2.36
+0.49%
$ 181.08 million $ 32.68 million
Nov 28, 2021 $ 2.34
+3.45%
$ 180.21 million $ 30.72 million
Nov 27, 2021 $ 2.27
-2.26%
$ 174.22 million $ 27.05 million
Nov 26, 2021 $ 2.32
-16.50%
$ 178.25 million $ 54.42 million
Nov 25, 2021 $ 2.78
+4.75%
$ 213.47 million $ 46.46 million
Nov 24, 2021 $ 2.65
+2.06%
$ 203.78 million $ 42.08 million
Nov 23, 2021 $ 2.6
+4.51%
$ 199.68 million $ 30.15 million
Nov 22, 2021 $ 2.49
-4.42%
$ 191.07 million $ 39.41 million
Nov 21, 2021 $ 2.6
-10.25%
$ 199.9 million $ 68.89 million
Nov 20, 2021 $ 2.9
+24.33%
$ 222.71 million $ 129.28 million
Nov 19, 2021 $ 2.33
+6.71%
$ 179.13 million $ 38.87 million
Nov 18, 2021 $ 2.18
-7.52%
$ 167.86 million $ 55.29 million
Nov 17, 2021 $ 2.36
+2.47%
$ 181.47 million $ 26.55 million
Nov 16, 2021 $ 2.3
-14.57%
$ 177.09 million $ 38.2 million
Nov 15, 2021 $ 2.7
-1.24%
$ 207.3 million $ 25.6 million
Nov 14, 2021 $ 2.73
-1.73%
$ 209.9 million $ 16.67 million
Nov 13, 2021 $ 2.78
-5.75%
$ 213.59 million $ 18.14 million
Nov 12, 2021 $ 2.95
+10.11%
$ 226.65 million $ 40.75 million
Nov 11, 2021 $ 2.68
+1.56%
$ 205.85 million $ 21.52 million
Nov 10, 2021 $ 2.64
-6.70%
$ 202.69 million $ 27.43 million
Nov 9, 2021 $ 2.83
+0.55%
$ 217.24 million $ 28.06 million
Nov 8, 2021 $ 2.81
-1.95%
$ 216.05 million $ 24.14 million
Nov 7, 2021 $ 2.87
+1.17%
$ 220.35 million $ 31.62 million
Nov 6, 2021 $ 2.83
+0.94%
$ 217.76 million $ 51.54 million
Nov 5, 2021 $ 2.81
+0.81%
$ 215.68 million $ 25.43 million
Nov 4, 2021 $ 2.78
-5.46%
$ 213.91 million $ 33.07 million
Nov 3, 2021 $ 2.94
-2.31%
$ 226.25 million $ 48.26 million
Nov 2, 2021 $ 3.01
+1.25%
$ 231.61 million $ 41.57 million
Nov 1, 2021 $ 2.98
-2.88%
$ 228.73 million $ 36.15 million
Oct 31, 2021 $ 3.06
-6.98%
$ 235.47 million $ 55.16 million
Oct 30, 2021 $ 3.29
-3.04%
$ 253.16 million $ 83.51 million
Oct 29, 2021 $ 3.4
+27.34%
$ 261.1 million $ 139.18 million
Oct 28, 2021 $ 2.67
+3.78%
$ 205.03 million $ 51.62 million
Oct 27, 2021 $ 2.57
-17.23%
$ 197.51 million $ 62.31 million
Oct 26, 2021 $ 3.1
+1.19%
$ 238.58 million $ 28.08 million
Oct 25, 2021 $ 3.07
+3.04%
$ 235.76 million $ 36.08 million
Oct 24, 2021 $ 2.98
-4.52%
$ 228.79 million $ 31.56 million
Oct 23, 2021 $ 3.12
-4.44%
$ 239.62 million $ 22.81 million
Oct 22, 2021 $ 3.26
-3.02%
$ 250.49 million $ 28.44 million
Oct 21, 2021 $ 3.36
-5.87%
$ 258.3 million $ 37.55 million
Oct 20, 2021 $ 3.57
-1.41%
$ 274.42 million $ 29.65 million
Oct 19, 2021 $ 3.62
-0.48%
$ 278.31 million $ 23.27 million
Oct 18, 2021 $ 3.64
-5.31%
$ 279.64 million $ 40.31 million
Oct 17, 2021 $ 3.84
+3.64%
$ 295.23 million $ 82.77 million
Oct 16, 2021 $ 3.71
+3.87%
$ 284.87 million $ 42.48 million
Oct 15, 2021 $ 3.57
-2.44%
$ 274.24 million $ 51.33 million